Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.498 6.725 6.286 6.725 112,070 +0.19(+2.84%)
Jan 30, 2008 6.415 6.601 6.188 6.539 189,299 +0.11(+1.77%)
Jan 29, 2008 6.451 6.451 5.920 6.426 119,526 +0.05(+0.73%)
Jan 28, 2008 5.729 6.431 5.347 6.379 209,950 +0.66(+11.55%)
Jan 25, 2008 5.992 6.054 5.688 5.719 114,666 -0.25(-4.15%)
Jan 24, 2008 5.987 6.193 5.636 5.966 261,008 +0.02(+0.26%)
Jan 23, 2008 5.460 6.147 5.460 5.951 129,161 +0.30(+5.30%)
Jan 22, 2008 5.533 5.853 5.522 5.651 96,604 +0.04(+0.64%)
Jan 21, 2008 5.724 5.930 5.615 5.615 98,757 +0.00(+0.00%)
Jan 18, 2008 5.724 5.930 5.615 5.615 98,757 -0.06(-1.09%)
Jan 17, 2008 5.894 5.894 5.533 5.677 247,395 -0.26(-4.43%)
Jan 16, 2008 5.620 6.162 5.522 5.940 595,291 +0.24(+4.16%)
Jan 15, 2008 5.615 5.770 5.187 5.703 152,203 +0.07(+1.28%)
Jan 14, 2008 5.399 5.646 5.342 5.631 76,661 +0.26(+4.90%)
Jan 11, 2008 5.290 5.383 5.290 5.368 101,719 +0.05(+0.97%)
Jan 10, 2008 5.383 5.383 5.166 5.316 219,517 -0.10(-1.91%)
Jan 09, 2008 5.285 5.435 5.218 5.419 113,190 +0.12(+2.34%)
Jan 08, 2008 5.068 5.337 5.060 5.295 197,303 +0.12(+2.29%)
Jan 07, 2008 5.084 5.182 4.996 5.177 178,363 +0.02(+0.30%)
Jan 04, 2008 5.089 5.161 4.882 5.161 119,655 +0.00(+0.00%)
Jan 03, 2008 5.208 5.244 5.084 5.161 147,217 +0.00(+0.00%)
Jan 02, 2008 4.836 5.166 4.836 5.161 172,262 +0.34(+7.07%)
Jan 01, 2008 4.697 4.836 4.604 4.821 171,041 +0.00(+0.00%)
Dec 31, 2007 4.697 4.836 4.604 4.821 171,041 +0.12(+2.64%)
Dec 28, 2007 4.645 4.722 4.599 4.697 168,005 +0.06(+1.22%)
Dec 27, 2007 4.516 4.640 4.490 4.640 185,230 +0.12(+2.63%)
Dec 26, 2007 4.433 4.568 4.433 4.521 287,072 +0.10(+2.22%)
Dec 24, 2007 4.459 4.542 4.423 4.423 110,398 -0.07(-1.49%)
Dec 21, 2007 4.459 4.516 4.428 4.490 263,159 -0.04(-0.91%)
Dec 20, 2007 4.531 4.588 4.423 4.531 173,430 +0.07(+1.62%)
Dec 19, 2007 4.583 5.440 4.413 4.459 445,419 -0.11(-2.37%)
Dec 18, 2007 4.645 4.743 4.537 4.568 56,111 -0.05(-1.12%)
Dec 17, 2007 4.681 4.815 4.542 4.619 88,641 -0.04(-0.89%)
Dec 14, 2007 4.774 4.810 4.660 4.660 38,663 -0.13(-2.80%)
Dec 13, 2007 4.753 4.919 4.702 4.795 68,599 +0.02(+0.43%)
Dec 12, 2007 4.934 5.011 4.691 4.774 99,311 -0.11(-2.22%)
Dec 11, 2007 4.810 4.980 4.769 4.882 71,792 +0.06(+1.18%)
Dec 10, 2007 4.784 5.063 4.764 4.826 141,279 +0.15(+3.31%)
Dec 07, 2007 4.542 4.671 4.516 4.671 134,024 +0.15(+3.43%)
Dec 06, 2007 4.480 4.542 4.464 4.516 43,221 +0.05(+1.16%)
Dec 05, 2007 4.516 4.562 4.464 4.464 122,928 -0.03(-0.57%)
Dec 04, 2007 4.558 4.558 4.490 4.490 96,027 -0.09(-1.92%)
Dec 03, 2007 4.645 4.697 4.578 4.578 70,339 -0.02(-0.34%)
Nov 30, 2007 4.691 4.790 4.490 4.593 529,531 -0.07(-1.55%)
Nov 29, 2007 4.774 4.795 4.624 4.666 104,046 -0.12(-2.59%)
Nov 28, 2007 4.774 4.821 4.516 4.790 197,518 +0.02(+0.32%)
Nov 27, 2007 4.877 4.898 4.774 4.774 268,940 -0.12(-2.53%)
Nov 26, 2007 5.161 5.161 4.821 4.898 119,175 -0.10(-2.06%)
Nov 23, 2007 4.903 5.037 4.857 5.001 33,643 +0.09(+1.89%)
Nov 21, 2007 5.022 5.068 4.903 4.908 130,050 -0.13(-2.66%)
Nov 20, 2007 5.228 5.270 4.919 5.042 158,782 -0.22(-4.22%)
Nov 19, 2007 5.383 5.383 5.156 5.264 95,878 -0.07(-1.26%)
Nov 16, 2007 5.182 5.337 5.182 5.331 193,298 +0.12(+2.38%)
Nov 15, 2007 5.264 5.295 5.048 5.208 103,930 -0.01(-0.10%)
Nov 14, 2007 5.177 5.213 5.084 5.213 184,058 +0.02(+0.40%)
Nov 13, 2007 5.166 5.347 5.094 5.192 169,904 +0.03(+0.60%)
Nov 12, 2007 5.135 5.192 5.032 5.161 156,126 +0.01(+0.20%)
Nov 09, 2007 5.213 5.290 5.027 5.151 125,125 -0.01(-0.20%)
Nov 08, 2007 5.006 5.166 4.986 5.161 142,955 +0.07(+1.42%)
Nov 07, 2007 5.130 5.239 5.063 5.089 69,595 -0.04(-0.70%)
Nov 06, 2007 5.311 5.347 4.944 5.125 255,808 -0.17(-3.12%)
Nov 05, 2007 5.280 5.445 5.280 5.290 83,599 -0.09(-1.63%)
Nov 02, 2007 5.383 5.383 5.244 5.378 97,383 -0.07(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.